We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 2.64474624732 | 27.98 | 29 | 27.58 | 341 | 27.84847718 | CS |
| 4 | 0.01 | 0.0348310693138 | 28.71 | 30.24 | 27.135 | 1216 | 28.56315867 | CS |
| 12 | -0.38 | -1.3058419244 | 29.1 | 30.45 | 26.03 | 1317 | 28.35370728 | CS |
| 26 | 4.63 | 19.2195931922 | 24.09 | 30.45 | 22.95 | 2061 | 27.16925894 | CS |
| 52 | 4.04 | 16.3695299838 | 24.68 | 38.01 | 22.8527 | 3080 | 28.77115498 | CS |
| 156 | -17.11 | -37.3336242636 | 45.83 | 48.3499 | 22.8527 | 4073 | 34.97527129 | CS |
| 260 | -22.53 | -43.9609756098 | 51.25 | 81.71 | 22.8527 | 5012 | 47.26593288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 28.72 | 0.72 | 2.57 | 27.98 | 29 | 27.98 | 1572 |
| 1714084500 | 28 | 0.15 | 0.54 | 27.86 | 28.87 | 27.86 | 459 |
| 1713998100 | 27.85 | 0 | 0.00 | 27.9 | 28.02 | 27.85 | 46 |
| 1713911700 | 27.85 | 0.27 | 0.98 | 27.81 | 27.89 | 27.81 | 716 |
| 1713825300 | 27.5801 | -0.4 | -1.43 | 27.58 | 27.5801 | 27.58 | 336 |
| 1713566100 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 148 |
| 1713479700 | 27.98 | 0.37 | 1.34 | 27.37 | 27.98 | 27.37 | 657 |
| 1713393300 | 27.61 | -0.38 | -1.36 | 27.5 | 27.61 | 27.5 | 2405 |
| 1713306900 | 27.99 | 0 | 0.00 | 27.99 | 28.8 | 27.41 | 774 |
| 1713220500 | 27.99 | 0.46 | 1.67 | 27.79 | 27.99 | 27.79 | 1083 |
| 1712961300 | 27.53 | 0.02 | 0.07 | 28.36 | 28.36 | 27.135 | 573 |
| 1712874900 | 27.51 | -1.07 | -3.74 | 28.59 | 29.07 | 27.51 | 764 |
| 1712788500 | 28.58 | 0 | 0.00 | 28.545 | 28.58 | 28.545 | 282 |
| 1712702100 | 28.58 | -0.52 | -1.79 | 29.441 | 29.441 | 27.98 | 4635 |
| 1712615700 | 29.1 | 0 | 0.00 | 29.16 | 29.16 | 29.1 | 14 |
| 1712356500 | 29.1 | -1.14 | -3.77 | 30.15 | 30.15 | 29.1 | 507 |
| 1712270100 | 30.24 | 1.48 | 5.15 | 29.05 | 30.24 | 29.05 | 1095 |
| 1712183700 | 28.76 | -0.45 | -1.54 | 29 | 29.75 | 28.76 | 960 |
| 1712097300 | 29.21 | 0.76 | 2.67 | 28.36 | 29.75 | 27.2259 | 6360 |
| 1712010900 | 28.45 | -0.1 | -0.35 | 28.71 | 29.75 | 28.45 | 1295 |
| 1711665300 | 28.55 | -0.36 | -1.25 | 29.83 | 29.83 | 28.5 | 2041 |
| 1711578900 | 28.91 | 0.01 | 0.03 | 29.45 | 29.95 | 28.21 | 3254 |
| 1711492500 | 28.9 | 0 | 0.00 | 28.94 | 28.94 | 28.9 | 2 |
| 1711406100 | 28.9 | -0.11 | -0.38 | 28.22 | 28.9 | 28.22 | 532 |
| 1711146900 | 29.01 | 0.12 | 0.42 | 28.13 | 29.01 | 28 | 689 |
| 1711060500 | 28.89 | 1.61 | 5.90 | 28.29 | 29.49 | 28.12 | 7373 |
| 1710974100 | 27.28 | -0.83 | -2.95 | 27.2429 | 28.12 | 27.2429 | 373 |
| 1710887700 | 28.11 | 0.1 | 0.36 | 28 | 28.17 | 28 | 555 |
| 1710801300 | 28.01 | 0.08 | 0.29 | 27.32 | 28.15 | 27.32 | 3962 |
| 1710542100 | 27.93 | 0.04 | 0.14 | 28.005 | 28.01 | 26.7501 | 1064 |
| 1710455700 | 27.89 | 0 | 0.00 | 27.89 | 27.89 | 27.89 | 44 |
| 1710369300 | 27.89 | 0.09 | 0.32 | 27.74 | 27.89 | 27.74 | 619 |
| 1710282900 | 27.8 | 0.34 | 1.23 | 27.7 | 27.8 | 27.7 | 1261 |
| 1710196500 | 27.462 | 0.19 | 0.70 | 27.31 | 27.462 | 27.11 | 229 |
| 1709940900 | 27.27 | 0.2 | 0.72 | 27.11 | 27.29 | 27.09 | 1743 |
| 1709854500 | 27.075 | -0.28 | -1.02 | 27.99 | 28 | 27.075 | 764 |
| 1709768100 | 27.355 | 0 | 0.00 | 27.46 | 27.46 | 27.355 | 28 |
| 1709681700 | 27.355 | 0 | 0.00 | 27.55 | 27.98 | 27.355 | 112 |
| 1709595300 | 27.355 | 0 | 0.00 | 27.06 | 27.63 | 27.06 | 235 |
| 1709336100 | 27.355 | -0.4 | -1.42 | 27.8 | 27.8 | 26.8 | 2225 |
| 1709249700 | 27.75 | 0.25 | 0.91 | 27.5 | 27.75 | 27.5 | 503 |
| 1709163300 | 27.5 | -0.38 | -1.36 | 28 | 28.2 | 27.5 | 957 |
| 1709076900 | 27.88 | -0.07 | -0.25 | 28 | 28.5 | 27.88 | 816 |
| 1708990500 | 27.95 | 0.15 | 0.54 | 28 | 28 | 27.5 | 1566 |
| 1708731300 | 27.8 | -0.21 | -0.75 | 28.3 | 28.3529 | 27.01 | 2826 |
| 1708644900 | 28.01 | -0.19 | -0.67 | 28.45 | 28.45 | 28.01 | 286 |
| 1708558500 | 28.2 | 0.2 | 0.71 | 28.05 | 28.2 | 28.05 | 398 |
| 1708472100 | 28 | 0.08 | 0.29 | 28 | 28 | 28 | 94 |
| 1708126500 | 27.92 | -1.22 | -4.19 | 29.1 | 29.2 | 27.92 | 1450 |
| 1708040100 | 29.14 | -0.01 | -0.03 | 28.25 | 29.14 | 28.19 | 940 |
| 1707953700 | 29.15 | 0.65 | 2.28 | 28.3 | 29.15 | 27.99 | 1340 |
| 1707867300 | 28.5 | 0 | 0.00 | 27.35 | 29.3 | 27.35 | 164 |
| 1707780900 | 28.5 | 0.75 | 2.70 | 26.51 | 28.5 | 26.51 | 318 |
| 1707521700 | 27.75 | 0 | 0.00 | 26.86 | 28.28 | 26.86 | 1152 |
| 1707435300 | 27.75 | -0.35 | -1.25 | 27.54 | 28.28 | 27.1 | 1533 |
| 1707348900 | 28.1 | -0.9 | -3.10 | 28.44 | 28.89 | 26.03 | 7863 |
| 1707262500 | 29 | -0.98 | -3.27 | 30.1501 | 30.4 | 29 | 2976 |
| 1707176100 | 29.98 | 0 | 0.00 | 30.45 | 30.45 | 29.98 | 135 |
| 1706916900 | 29.98 | 0.98 | 3.38 | 29.1 | 30.07 | 29.1 | 857 |
| 1706830500 | 29 | -0.11 | -0.38 | 29 | 29.08 | 28.9 | 513 |
| 1706744100 | 29.11 | 0.01 | 0.03 | 28.55 | 29.11 | 28.55 | 2493 |
| 1706657700 | 29.1 | 0.6 | 2.11 | 28.5 | 29.2 | 28.5 | 1815 |
| 1706571300 | 28.5 | -0.48 | -1.67 | 28.5 | 29.05 | 28.5 | 631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
